opzioni / XSP

tutti i titoli  ·  titoli  ·  analisi XSP  ·  dashboard
← 06/07 Seduta del 07/07/2026 parziale 08/07 →
Spot 750.12  ·  554 contratti su 2 scadenze  ·  fonte ibkr  ·  catturata 07/07 22:54 UTC
10/07/263g 17/07/2610g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 73.47 75.45 74.46 +1.00 37.1% 676 37.1% -0.00 — — 0.05 —
— 72.47 74.45 73.46 +1.00 36.8% 677 36.8% -0.00 — — 0.05 —
— 71.44 73.45 72.44 +1.00 36.5% 678 36.5% -0.00 — — 0.05 —
— 70.47 72.45 71.46 +1.00 36.2% 679 36.2% -0.00 — — 0.05 —
— 69.47 71.46 70.47 +1.00 35.8% 680 35.8% -0.00 — — 0.05 —
— 68.45 70.46 69.45 +1.00 35.5% 681 35.5% -0.00 — — 0.05 —
— 67.45 69.46 68.45 +1.00 35.2% 682 35.2% -0.00 — — 0.05 —
— 66.45 68.46 67.45 +1.00 34.9% 683 34.9% -0.00 — — 0.05 —
— 65.45 67.46 66.45 +1.00 34.6% 684 34.6% -0.00 — — 0.05 —
— 64.47 66.46 65.47 +1.00 34.2% 685 34.2% -0.00 — — 0.05 —
— 63.45 65.46 64.45 +1.00 33.8% 686 33.8% -0.00 — — 0.05 —
— 62.45 64.46 63.45 +1.00 33.4% 687 33.4% -0.00 — — 0.05 —
— 61.48 63.46 62.47 +1.00 33.1% 688 33.1% -0.00 — — 0.05 —
— 60.49 62.46 61.48 +1.00 32.7% 689 32.7% -0.00 — — 0.05 —
— 59.46 61.46 60.46 +1.00 32.3% 690 32.3% -0.00 — — 0.05 —
— 58.46 60.47 59.47 +1.00 31.9% 691 31.9% -0.00 — — 0.05 —
— 57.47 59.47 58.47 +1.00 31.5% 692 31.5% -0.00 — — 0.05 —
— 56.45 58.47 57.46 +1.00 31.0% 693 31.0% -0.00 — — 0.05 —
— 55.46 57.47 56.47 +1.00 30.6% 694 30.6% -0.00 — — 0.05 —
— 54.46 56.47 55.47 +1.00 30.2% 695 30.2% -0.00 — — 0.06 —
— 53.49 55.47 54.48 +1.00 29.8% 696 29.8% -0.00 — — 0.06 —
— 52.47 54.47 53.47 +1.00 29.4% 697 29.4% -0.00 0.04 0.01 0.06 —
— 51.47 53.47 52.47 +1.00 29.0% 698 29.0% -0.00 0.04 0.01 0.06 —
— 50.48 52.48 51.48 +1.00 28.6% 699 28.6% -0.00 0.04 0.01 0.06 —
— 49.47 51.48 50.48 +1.00 28.3% 700 28.3% -0.00 0.04 0.01 0.06 —
— 48.47 50.48 49.48 +1.00 27.9% 701 27.9% -0.00 0.04 0.01 0.06 —
— 47.51 49.48 48.49 +1.00 27.5% 702 27.5% -0.00 0.04 0.01 0.06 —
— 46.48 48.48 47.48 +1.00 27.1% 703 27.1% -0.00 0.04 0.01 0.06 —
— 45.49 47.48 46.48 +1.00 26.8% 704 26.8% -0.00 0.04 0.01 0.07 —
— 44.48 46.48 45.48 +1.00 26.4% 705 26.4% -0.00 0.04 0.01 0.07 —
— 43.50 45.49 44.49 +1.00 26.1% 706 26.1% -0.00 0.04 0.02 0.07 —
— 42.52 44.49 43.51 +1.00 25.8% 707 25.8% -0.01 0.04 0.02 0.07 —
— 41.50 43.49 42.49 +0.99 25.5% 708 — — 0.04 0.02 0.07 —
— 40.49 42.49 41.49 +0.99 25.2% 709 — — 0.05 0.02 0.08 —
— 39.50 41.49 40.49 +0.99 24.9% 710 24.9% -0.01 0.05 0.02 0.08 —
— 38.51 40.49 39.50 +0.99 24.6% 711 24.6% -0.01 0.05 0.02 0.08 —
— 37.51 39.50 38.51 — — 712 — — 0.06 0.03 0.09 —
— 36.54 38.50 37.52 +0.99 24.0% 713 24.0% -0.01 0.06 0.03 0.09 —
— 35.52 37.50 36.51 +0.99 23.7% 714 23.7% -0.01 0.06 0.03 0.09 —
— 34.53 36.50 35.52 +0.99 23.4% 715 23.4% -0.01 0.07 0.04 0.10 —
— 33.53 35.51 34.52 +0.99 23.1% 716 23.1% -0.01 0.07 0.04 0.10 —
— 32.57 34.51 33.54 +0.99 22.8% 717 22.8% -0.01 0.08 0.05 0.11 —
— 31.54 33.52 32.53 +0.99 22.5% 718 22.5% -0.01 0.08 0.05 0.11 —
— 30.56 32.52 31.54 +0.98 22.2% 719 22.2% -0.02 0.09 0.06 0.12 —
— 29.57 31.53 30.55 +0.98 21.9% 720 21.9% -0.02 0.10 0.06 0.13 —
— 28.57 30.53 29.55 +0.98 21.6% 721 21.6% -0.02 0.10 0.07 0.13 —
— 27.59 29.54 28.57 +0.98 21.3% 722 21.3% -0.02 0.11 0.08 0.14 —
— 26.61 28.54 27.57 +0.98 21.0% 723 21.0% -0.02 0.12 0.09 0.15 —
— 25.61 27.55 26.58 +0.97 20.7% 724 20.7% -0.03 0.14 0.10 0.17 —
— 24.64 26.56 25.60 +0.97 20.4% 725 20.4% -0.03 0.14 0.11 0.18 —
— 23.67 25.57 24.62 +0.97 20.1% 726 20.1% -0.03 0.17 0.13 0.20 —
— 22.68 24.58 23.63 +0.96 19.8% 727 19.8% -0.04 0.17 0.14 0.21 —
— 21.68 23.60 22.64 +0.96 19.5% 728 19.5% -0.04 0.20 0.16 0.23 —
— 20.71 22.61 21.66 +0.95 19.2% 729 19.2% -0.05 0.23 0.20 0.27 —
— 19.85 21.32 20.59 +0.95 18.8% 730 18.8% -0.05 0.24 0.20 0.28 —
— 18.78 20.65 19.71 +0.94 18.5% 731 18.5% -0.06 0.27 0.23 0.31 —
— 17.83 19.67 18.75 +0.94 18.2% 732 18.2% -0.06 0.32 0.27 0.36 —
— 16.92 18.76 17.84 +0.93 17.8% 733 17.8% -0.07 0.34 0.29 0.38 —
— 15.93 17.73 16.83 +0.92 17.5% 734 17.5% -0.08 0.39 0.34 0.43 —
— 15.21 16.66 15.94 +0.91 17.1% 735 17.1% -0.09 0.44 0.39 0.49 —
— 14.17 15.70 14.94 +0.90 16.7% 736 16.7% -0.10 0.49 0.44 0.54 —
— 13.29 14.81 14.05 +0.89 16.3% 737 16.3% -0.11 0.56 0.50 0.62 —
— 12.83 14.34 13.59 +0.89 16.1% 737.5 16.1% -0.11 0.59 0.53 0.65 —
— 12.33 13.81 13.07 +0.88 15.9% 738 15.9% -0.12 0.64 0.57 0.70 —
— 11.43 12.88 12.15 +0.87 15.6% 739 15.6% -0.13 0.71 0.65 0.78 —
— 10.56 11.85 11.21 +0.85 15.1% 740 15.1% -0.15 0.81 0.74 0.88 —
— 9.72 11.10 10.41 — — 741 — — 0.92 0.84 0.99 —
— 8.86 10.20 9.53 — — 742 — — 1.05 0.97 1.13 —
— 8.40 9.71 9.05 — — 742.5 — — 1.11 1.03 1.20 —
— 8.03 9.32 8.68 — — 743 — — 1.19 1.10 1.28 —
— 7.17 8.40 7.79 +0.76 13.5% 744 13.5% -0.24 1.36 1.27 1.45 —
— 6.41 7.56 6.99 +0.73 13.2% 745 13.2% -0.27 1.53 1.43 1.64 —
— 5.64 6.74 6.19 +0.70 12.8% 746 12.8% -0.30 1.76 1.66 1.87 —
— 4.92 5.96 5.44 +0.66 12.4% 747 12.4% -0.34 1.99 1.88 2.10 —
— 4.58 5.57 5.08 +0.64 12.3% 747.5 12.3% -0.36 2.15 2.02 2.27 —
— 4.29 5.26 4.78 +0.62 12.1% 748 12.1% -0.38 2.29 2.16 2.42 —
— 3.84 4.26 4.05 +0.58 11.8% 749 11.8% -0.42 2.62 2.49 2.76 —
— 3.28 3.56 3.42 +0.53 11.5% 750 11.5% -0.47 3.00 2.87 3.13 —
— 2.74 2.99 2.87 — — 751 — — 3.43 3.29 3.57 —
— 2.20 2.47 2.33 — — 752 11.1% -0.58 3.76 3.32 4.20 —
— 1.98 2.23 2.10 +0.39 11.0% 752.5 11.0% -0.61 4.14 3.59 4.70 —
— 1.76 2.00 1.88 +0.37 10.9% 753 10.9% -0.63 4.42 3.84 5.01 —
— 1.38 1.59 1.49 +0.31 10.7% 754 10.7% -0.69 4.98 4.34 5.62 —
— 1.10 1.26 1.18 +0.26 10.5% 755 10.5% -0.74 5.74 5.11 6.36 —
— 0.79 0.96 0.88 +0.22 10.3% 756 10.3% -0.78 6.42 5.69 7.14 —
— 0.57 0.72 0.65 +0.17 10.1% 757 10.1% -0.83 7.19 6.43 7.95 —
— 0.49 0.61 0.55 +0.15 10.0% 757.5 10.0% -0.85 7.54 6.76 8.32 —
— 0.41 0.53 0.47 +0.13 9.9% 758 9.9% -0.87 7.96 7.16 8.75 —
— 0.29 0.39 0.34 +0.10 9.8% 759 9.8% -0.90 8.82 7.90 9.74 —
— 0.19 0.28 0.23 +0.08 9.8% 760 9.8% -0.92 9.71 8.95 10.48 —
— 0.12 0.20 0.16 +0.06 9.8% 761 9.8% -0.94 10.65 9.68 11.62 —
— 0.07 0.14 0.10 +0.04 9.8% 762 9.8% -0.96 11.62 10.66 12.58 —
— 0.06 0.12 0.09 +0.04 9.9% 762.5 9.9% -0.96 12.14 11.13 13.16 —
— 0.04 0.10 0.07 +0.03 9.9% 763 9.9% -0.97 12.59 11.61 13.57 —
— 0.02 0.08 0.05 +0.02 10.1% 764 10.1% -0.98 13.57 12.60 14.54 —
— 0.01 0.06 0.04 +0.02 10.2% 765 10.2% -0.98 14.63 13.90 15.36 —
— — 0.05 — +0.01 10.4% 766 10.4% -0.99 15.54 14.57 16.52 —
— — 0.04 — +0.01 10.6% 767 10.6% -0.99 16.56 15.53 17.59 —
— — 0.03 — +0.01 10.8% 768 10.8% -0.99 17.57 16.63 18.51 —
— — 0.04 — +0.01 10.9% 769 10.9% -0.99 18.52 17.52 19.51 —
— — 0.04 — +0.01 11.1% 770 11.1% -0.99 19.45 18.72 20.19 —
— — 0.04 — +0.00 11.3% 771 11.3% -1.00 20.52 19.52 21.51 —
— — 0.04 — +0.00 11.4% 772 — — 21.52 20.55 22.50 —
— — 0.04 — — — 773 — — 22.52 21.55 23.50 —
— — 0.04 — — — 774 — — 23.51 22.52 24.50 —
— — 0.04 — +0.00 11.8% 775 11.8% -1.00 24.51 23.52 25.50 —
— — 0.04 — +0.00 11.8% 776 11.8% -1.00 25.51 24.52 26.50 —
— — 0.04 — +0.00 11.9% 777 11.9% -1.00 26.51 25.52 27.50 —
— — 0.04 — +0.00 12.0% 778 12.0% -1.00 27.51 26.52 28.50 —
— — 0.04 — +0.00 12.0% 779 12.0% -1.00 28.51 27.52 29.50 —
— — 0.04 — +0.00 12.0% 780 12.0% -1.00 29.50 28.51 30.50 —
— — 0.04 — +0.00 12.0% 781 12.0% -1.00 30.52 29.51 31.53 —
— — 0.04 — +0.00 12.0% 782 12.0% -1.00 31.52 30.51 32.53 —
— — 0.04 — +0.00 12.0% 783 12.0% -1.00 32.52 31.51 33.53 —
— — 0.04 — +0.00 12.0% 784 12.0% -1.00 33.51 32.51 34.50 —
— — 0.03 — +0.00 12.0% 785 12.0% -1.00 34.50 33.51 35.49 —
— — 0.03 — +0.00 12.0% 786 12.0% -1.00 35.50 34.51 36.49 —
— — 0.03 — +0.00 12.0% 787 12.0% -1.00 36.50 35.51 37.49 —
— — 0.03 — +0.00 12.0% 788 12.0% -1.00 37.50 36.51 38.49 —
— — 0.03 — +0.00 11.9% 789 11.9% -1.00 38.50 37.51 39.49 —
— — 0.03 — +0.00 11.9% 790 11.9% -1.00 39.50 38.51 40.49 —
— — 0.03 — +0.00 11.9% 791 11.9% -1.00 40.50 39.51 41.49 —
— — 0.03 — +0.00 11.9% 792 11.9% -1.00 41.49 40.50 42.49 —
— — 0.03 — +0.00 11.9% 793 11.9% -1.00 42.49 41.50 43.49 —
— — 0.03 — +0.00 11.8% 794 11.8% -1.00 43.49 42.50 44.49 —
— — 0.03 — — — 795 — — 44.51 43.50 45.52 —
— — 0.03 — +0.00 11.8% 796 11.8% -1.00 45.51 44.50 46.52 —
— — 0.03 — +0.00 11.8% 797 11.8% -1.00 46.51 45.50 47.52 —
— — 0.03 — +0.00 11.8% 798 11.8% -1.00 47.49 46.50 48.49 —
— — 0.03 — +0.00 11.8% 799 — — 48.49 47.50 49.49 —
— — 0.03 — +0.00 11.8% 800 — — 49.49 48.50 50.48 —
— — 0.05 — — — 801 — — 50.57 45.57 55.57 —
— — 0.05 — — — 802 — — 51.57 46.57 56.57 —
— — 0.05 — — — 803 — — 52.57 47.57 57.57 —
— — 0.05 — — — 804 — — 53.57 48.57 58.57 —
— — 0.03 — — — 805 — — 54.48 53.49 55.48 —
— — 0.05 — — — 806 — — 55.57 50.57 60.57 —
— — 0.05 — — — 807 — — 56.56 51.56 61.56 —
— — 0.05 — — — 808 — — 57.56 52.56 62.56 —
— — 0.05 — — — 809 — — 58.56 53.56 63.56 —
— — 0.03 — — — 810 — — 59.50 58.49 60.51 —
— — 0.05 — — — 811 — — 60.56 55.56 65.56 —
— — 0.05 — — — 812 — — 61.56 56.56 66.56 —
— — 0.05 — — — 813 — — 62.56 57.56 67.56 —
— — 0.03 — — — 815 — — 64.48 63.49 65.48 —
— — 0.02 — — — 820 12.5% -1.00 69.47 68.48 70.47 —
— — 0.03 — +0.00 12.9% 825 12.9% -1.00 74.49 73.48 75.50 —

Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.